179.13
-0.68(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 179.5 | 179.13 | 179.13 | 180.55 | 177.2 | 3.44M |
| December 10, 2025 | 178.7 | 179.81 | 179.81 | 180 | 176.52 | 3.36M |
| December 09, 2025 | 180.74 | 179.28 | 179.28 | 180.88 | 177.6 | 4.59M |
| December 08, 2025 | 181.97 | 180.15 | 180.15 | 182.3 | 180 | 4.75M |
| December 05, 2025 | 181 | 182.05 | 182.05 | 182.12 | 179.48 | 4.1M |
| December 04, 2025 | 187.49 | 181.18 | 181.18 | 188 | 180 | 9.24M |
| December 03, 2025 | 192.41 | 187.6 | 187.6 | 192.59 | 186.69 | 5.57M |
| December 02, 2025 | 193.8 | 192.16 | 192.16 | 196.97 | 192.02 | 4.06M |
| December 01, 2025 | 193.52 | 193.78 | 193.78 | 195.3 | 192.37 | 3.36M |
| November 28, 2025 | 194.53 | 194.3 | 194.3 | 195.5 | 193.39 | 2.74M |
| November 27, 2025 | 193.33 | 195.06 | 195.06 | 197 | 191.7 | 4.48M |
| November 26, 2025 | 193 | 193.3 | 193.3 | 193.99 | 191.6 | 2.54M |
| November 25, 2025 | 193.5 | 192.99 | 192.99 | 193.51 | 189.42 | 3.65M |
| November 24, 2025 | 191.06 | 192.4 | 192.4 | 195 | 191.06 | 3.89M |
| November 21, 2025 | 194 | 193 | 193 | 196.49 | 189.31 | 6.04M |
| November 20, 2025 | 195.2 | 193.4 | 193.4 | 196.57 | 193 | 3.49M |
| November 19, 2025 | 196.49 | 195.29 | 195.29 | 197.46 | 194.2 | 2.93M |
| November 18, 2025 | 199 | 196.91 | 196.91 | 202 | 196.06 | 5.44M |
| November 17, 2025 | 196.6 | 198.99 | 198.99 | 203.58 | 194.39 | 7.05M |
| November 14, 2025 | 201 | 196.58 | 196.58 | 202.55 | 196 | 4.54M |
| November 13, 2025 | 197.88 | 201 | 201 | 202.88 | 197 | 5.29M |
| November 12, 2025 | 200.03 | 198.52 | 198.52 | 202.26 | 197.93 | 4.83M |
| November 11, 2025 | 197.5 | 199.56 | 199.56 | 200.99 | 195.57 | 6.82M |
| November 10, 2025 | 187.1 | 198.99 | 198.99 | 201.3 | 186.3 | 12.93M |
| November 07, 2025 | 187.98 | 187.1 | 187.1 | 189.46 | 186.8 | 3.07M |
| November 06, 2025 | 188.39 | 187.99 | 187.99 | 191.44 | 187.5 | 3.18M |
| November 05, 2025 | 187.58 | 188.38 | 188.38 | 191.16 | 186.02 | 3.89M |
| November 04, 2025 | 192.69 | 188.9 | 188.9 | 192.69 | 187.5 | 4.33M |
| November 03, 2025 | 189.88 | 193.1 | 193.1 | 193.88 | 189.3 | 6.11M |
| October 31, 2025 | 188.9 | 190.5 | 190.5 | 195.8 | 188.5 | 9.37M |
| October 30, 2025 | 185 | 188.01 | 188.01 | 191.57 | 185 | 6.82M |
| October 29, 2025 | 187.29 | 186.57 | 186.57 | 187.91 | 184.62 | 3.61M |
| October 28, 2025 | 184.86 | 187.29 | 187.29 | 190.99 | 184.8 | 7.2M |
| October 27, 2025 | 184 | 184.85 | 184.85 | 185.66 | 181.89 | 4.92M |
| October 24, 2025 | 189.42 | 184.38 | 184.38 | 190.58 | 184 | 6.82M |
| October 23, 2025 | 187.8 | 189.5 | 189.5 | 189.62 | 186 | 3.91M |
| October 22, 2025 | 189.88 | 188.31 | 188.31 | 192.76 | 188.05 | 3.67M |
| October 21, 2025 | 190.81 | 189.72 | 189.72 | 192.55 | 189.5 | 4.69M |
| October 20, 2025 | 195.91 | 191.57 | 191.57 | 197.2 | 190.8 | 5.14M |
| October 17, 2025 | 198 | 195.9 | 195.9 | 199.98 | 195.52 | 4.66M |
| October 16, 2025 | 192.05 | 198.8 | 198.8 | 199.83 | 192.05 | 6.24M |
| October 15, 2025 | 191.51 | 193.25 | 193.25 | 193.93 | 189.95 | 4.72M |
| October 14, 2025 | 187.5 | 191.83 | 191.83 | 192.93 | 186.69 | 6.92M |
| October 13, 2025 | 186.6 | 186.99 | 186.99 | 188.7 | 186.03 | 4.39M |
| October 10, 2025 | 189.67 | 188.7 | 188.7 | 191 | 187.53 | 5.19M |
| October 09, 2025 | 193.98 | 190.39 | 190.39 | 193.98 | 186.03 | 7.42M |
| September 30, 2025 | 194.01 | 194.01 | 194.01 | 195.5 | 192.33 | 5.32M |
| September 29, 2025 | 190.83 | 194.55 | 194.55 | 196.4 | 189.37 | 6.63M |
| September 26, 2025 | 192.2 | 191.16 | 191.16 | 194 | 189.1 | 6.04M |
| September 25, 2025 | 194.61 | 192.4 | 192.4 | 195.5 | 192 | 4.26M |
| September 24, 2025 | 193.3 | 194.61 | 194.61 | 196.75 | 193.3 | 4.19M |
| September 23, 2025 | 195 | 193.81 | 193.81 | 196 | 191 | 6.35M |
| September 22, 2025 | 196.95 | 196 | 196 | 198.98 | 193.6 | 6.27M |
| September 19, 2025 | 199.8 | 200 | 200 | 200.89 | 196.63 | 5.96M |
| September 18, 2025 | 204.2 | 201 | 201 | 204.2 | 199.68 | 6.19M |
| September 17, 2025 | 207.2 | 204.45 | 204.45 | 208.28 | 203 | 5.62M |
| September 16, 2025 | 208.04 | 208.39 | 208.39 | 208.88 | 205.8 | 4.81M |
| September 15, 2025 | 206.5 | 207.85 | 207.85 | 210.29 | 204.26 | 4.23M |
| September 12, 2025 | 208.17 | 206.26 | 206.26 | 212.5 | 205.65 | 5.12M |
| September 11, 2025 | 205.06 | 207.9 | 207.9 | 208.69 | 204 | 5.2M |